Ranger Energy Services, Inc. Class A Common Stock (RNGR)

Historical Prices For Ranger Energy Services, Inc. Class A Common Stock (RNGR)

Date Range:

2025-03-08 - 2025-06-08

Date	Open	High	Low	Close	Volume	Adjusted Close
6/06/2025	11.82	12.04	11.71	12.02	223,586	12.02
6/05/2025	11.40	11.68	11.35	11.63	268,951	11.63
6/04/2025	11.13	11.37	10.80	11.36	960,625	11.36
6/03/2025	10.89	11.29	10.79	11.18	338,050	11.18
6/02/2025	10.81	11.04	10.59	10.87	204,494	10.87
5/30/2025	11.08	11.08	10.62	10.65	86,143	10.65
5/29/2025	10.79	11.12	10.56	11.11	119,395	11.11
5/28/2025	11.24	11.26	10.77	10.78	89,942	10.78
5/27/2025	11.12	11.16	10.84	11.16	340,965	11.16
5/23/2025	10.96	11.27	10.89	10.99	85,915	10.99
5/22/2025	11.03	11.23	10.76	11.15	114,108	11.15
5/21/2025	11.00	11.28	10.96	11.13	134,291	11.13
5/20/2025	11.13	11.30	11.01	11.11	141,880	11.11
5/19/2025	10.99	11.17	10.78	11.16	127,928	11.16
5/16/2025	11.71	11.87	11.20	11.24	113,112	11.24
5/15/2025	11.92	11.96	11.50	11.72	171,755	11.72
5/14/2025	11.92	12.22	11.68	12.09	118,677	12.09
5/13/2025	11.98	12.13	11.88	12.06	84,858	12.06
5/12/2025	11.99	12.14	11.76	11.91	161,213	11.91
5/09/2025	11.20	11.50	11.04	11.33	168,306	11.33
5/08/2025	11.18	11.40	11.10	11.16	107,287	11.10
5/07/2025	11.45	11.45	11.05	11.13	94,472	11.07
5/06/2025	11.95	11.95	11.26	11.33	118,833	11.27
5/05/2025	12.04	12.27	11.79	11.89	250,270	11.83
5/02/2025	11.61	12.39	11.53	12.32	233,218	12.25
5/01/2025	11.20	11.63	10.90	11.47	135,465	11.41
4/30/2025	12.20	12.45	10.57	11.09	246,249	11.03
4/29/2025	12.52	12.66	12.40	12.62	116,041	12.55
4/28/2025	12.20	12.55	12.20	12.54	96,442	12.47
4/25/2025	12.08	12.27	11.91	12.26	69,902	12.19
4/24/2025	12.23	12.43	12.03	12.15	119,839	12.08
4/23/2025	12.77	12.81	12.05	12.17	80,449	12.10
4/22/2025	12.38	12.62	11.97	12.44	88,717	12.37
4/21/2025	12.49	12.49	12.08	12.30	74,793	12.23
4/17/2025	12.44	12.90	12.44	12.62	93,070	12.55
4/16/2025	12.15	12.60	12.15	12.38	55,137	12.31
4/15/2025	12.18	12.57	12.14	12.18	74,087	12.11
4/14/2025	12.53	12.53	12.00	12.25	97,842	12.18
4/11/2025	11.95	12.46	11.62	12.25	84,559	12.18
4/10/2025	12.33	12.33	11.66	11.97	133,034	11.91
4/09/2025	10.92	13.00	10.87	12.70	143,434	12.63
4/08/2025	11.84	12.37	11.24	11.30	180,347	11.24
4/07/2025	11.19	11.93	10.82	11.63	226,834	11.57
4/04/2025	12.82	12.82	11.24	11.79	261,698	11.73
4/03/2025	13.70	13.76	13.12	13.21	115,328	13.14
4/02/2025	14.25	14.51	14.17	14.48	57,304	14.40
4/01/2025	14.00	14.45	13.82	14.38	104,786	14.30
3/31/2025	14.12	14.29	13.77	14.19	100,558	14.11
3/28/2025	14.64	14.92	14.20	14.26	77,395	14.18
3/27/2025	14.84	15.03	14.80	14.89	60,402	14.81
3/26/2025	14.87	15.18	14.70	14.84	79,621	14.76
3/25/2025	14.61	14.93	14.59	14.71	115,460	14.63
3/24/2025	14.37	14.56	14.12	14.56	83,720	14.48
3/21/2025	14.24	14.39	13.91	14.15	302,823	14.07
3/20/2025	14.40	14.57	14.27	14.50	82,821	14.42
3/19/2025	14.21	14.57	14.19	14.46	74,333	14.38
3/18/2025	14.35	14.39	14.00	14.15	120,510	14.07
3/17/2025	14.32	14.38	14.10	14.24	62,295	14.16
3/14/2025	14.06	14.53	13.95	14.26	116,131	14.18
3/13/2025	14.82	14.94	13.88	13.95	94,504	13.82
3/12/2025	14.50	14.89	14.29	14.81	156,477	14.67
3/11/2025	14.36	14.66	14.25	14.50	102,796	14.36
3/10/2025	14.57	14.71	14.22	14.40	126,608	14.26